日本板硝子(5202)の株価時系列情報
日本板硝子(5202)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,230 | 1,230 | 1,210 | 1,230 | 419,000 |
| 1989/12/28 | 1,230 | 1,230 | 1,210 | 1,210 | 544,000 |
| 1989/12/27 | 1,220 | 1,230 | 1,210 | 1,230 | 1,096,000 |
| 1989/12/26 | 1,220 | 1,230 | 1,210 | 1,210 | 986,000 |
| 1989/12/25 | 1,210 | 1,220 | 1,190 | 1,210 | 694,000 |
| 1989/12/22 | 1,220 | 1,220 | 1,190 | 1,190 | 940,000 |
| 1989/12/21 | 1,200 | 1,210 | 1,190 | 1,200 | 1,403,000 |
| 1989/12/20 | 1,210 | 1,220 | 1,190 | 1,190 | 1,331,000 |
| 1989/12/19 | 1,210 | 1,220 | 1,190 | 1,210 | 1,566,000 |
| 1989/12/18 | 1,250 | 1,260 | 1,230 | 1,230 | 3,620,000 |
| 1989/12/15 | 1,240 | 1,250 | 1,230 | 1,250 | 2,413,000 |
| 1989/12/14 | 1,240 | 1,260 | 1,230 | 1,230 | 6,935,000 |
| 1989/12/13 | 1,210 | 1,250 | 1,210 | 1,240 | 5,299,000 |
| 1989/12/12 | 1,200 | 1,210 | 1,190 | 1,210 | 1,239,000 |
| 1989/12/11 | 1,210 | 1,210 | 1,190 | 1,210 | 912,000 |
| 1989/12/08 | 1,210 | 1,210 | 1,190 | 1,210 | 1,675,000 |
| 1989/12/07 | 1,220 | 1,220 | 1,190 | 1,210 | 1,222,000 |
| 1989/12/06 | 1,200 | 1,220 | 1,200 | 1,210 | 2,155,000 |
| 1989/12/05 | 1,220 | 1,220 | 1,200 | 1,210 | 1,353,000 |
| 1989/12/04 | 1,200 | 1,210 | 1,190 | 1,200 | 1,684,000 |
| 1989/12/01 | 1,230 | 1,230 | 1,200 | 1,220 | 3,762,000 |
| 1989/11/30 | 1,200 | 1,220 | 1,190 | 1,220 | 4,062,000 |
| 1989/11/29 | 1,220 | 1,240 | 1,180 | 1,180 | 8,123,000 |
| 1989/11/28 | 1,180 | 1,220 | 1,170 | 1,200 | 7,785,000 |
| 1989/11/27 | 1,160 | 1,180 | 1,150 | 1,180 | 2,477,000 |
| 1989/11/24 | 1,130 | 1,170 | 1,120 | 1,140 | 1,719,000 |
| 1989/11/22 | 1,130 | 1,130 | 1,110 | 1,110 | 1,749,000 |
| 1989/11/21 | 1,110 | 1,130 | 1,100 | 1,120 | 1,177,000 |
| 1989/11/20 | 1,120 | 1,120 | 1,100 | 1,110 | 620,000 |
| 1989/11/17 | 1,120 | 1,120 | 1,100 | 1,100 | 713,000 |
| 1989/11/16 | 1,110 | 1,120 | 1,110 | 1,120 | 893,000 |
| 1989/11/15 | 1,110 | 1,130 | 1,110 | 1,110 | 1,429,000 |
| 1989/11/14 | 1,150 | 1,150 | 1,130 | 1,130 | 843,000 |
| 1989/11/13 | 1,140 | 1,150 | 1,130 | 1,150 | 761,000 |
| 1989/11/10 | 1,130 | 1,140 | 1,120 | 1,130 | 649,000 |
| 1989/11/09 | 1,130 | 1,140 | 1,110 | 1,140 | 610,000 |
| 1989/11/08 | 1,100 | 1,120 | 1,100 | 1,110 | 832,000 |
| 1989/11/07 | 1,110 | 1,130 | 1,100 | 1,100 | 660,000 |
| 1989/11/06 | 1,130 | 1,130 | 1,120 | 1,120 | 362,000 |
| 1989/11/02 | 1,130 | 1,130 | 1,110 | 1,130 | 317,000 |
| 1989/11/01 | 1,130 | 1,130 | 1,110 | 1,120 | 401,000 |
| 1989/10/31 | 1,100 | 1,120 | 1,100 | 1,110 | 544,000 |
| 1989/10/30 | 1,110 | 1,120 | 1,100 | 1,100 | 420,000 |
| 1989/10/27 | 1,130 | 1,130 | 1,110 | 1,110 | 854,000 |
| 1989/10/26 | 1,130 | 1,140 | 1,110 | 1,130 | 1,196,000 |
| 1989/10/25 | 1,170 | 1,170 | 1,130 | 1,130 | 1,279,000 |
| 1989/10/24 | 1,170 | 1,190 | 1,150 | 1,170 | 3,462,000 |
| 1989/10/23 | 1,150 | 1,170 | 1,140 | 1,170 | 1,164,000 |
| 1989/10/20 | 1,150 | 1,150 | 1,130 | 1,150 | 1,358,000 |
| 1989/10/19 | 1,160 | 1,160 | 1,130 | 1,140 | 3,755,000 |
| 1989/10/18 | 1,090 | 1,110 | 1,090 | 1,100 | 1,965,000 |
| 1989/10/17 | 1,090 | 1,100 | 1,070 | 1,080 | 1,307,000 |
| 1989/10/16 | 1,090 | 1,100 | 1,070 | 1,080 | 497,000 |
| 1989/10/13 | 1,120 | 1,120 | 1,100 | 1,110 | 369,000 |
| 1989/10/12 | 1,120 | 1,120 | 1,100 | 1,100 | 541,000 |
| 1989/10/11 | 1,140 | 1,150 | 1,120 | 1,120 | 464,000 |
| 1989/10/09 | 1,130 | 1,140 | 1,120 | 1,120 | 968,000 |
| 1989/10/06 | 1,140 | 1,150 | 1,130 | 1,130 | 964,000 |
| 1989/10/05 | 1,130 | 1,140 | 1,120 | 1,140 | 647,000 |
| 1989/10/04 | 1,130 | 1,140 | 1,120 | 1,130 | 458,000 |
| 1989/10/03 | 1,160 | 1,160 | 1,110 | 1,110 | 1,352,000 |
| 1989/10/02 | 1,160 | 1,170 | 1,150 | 1,150 | 1,182,000 |
| 1989/09/29 | 1,160 | 1,160 | 1,130 | 1,150 | 1,356,000 |
| 1989/09/28 | 1,130 | 1,160 | 1,120 | 1,150 | 1,531,000 |
| 1989/09/27 | 1,130 | 1,140 | 1,120 | 1,130 | 1,535,000 |
| 1989/09/26 | 1,100 | 1,130 | 1,100 | 1,130 | 810,000 |
| 1989/09/25 | 1,110 | 1,120 | 1,100 | 1,100 | 846,000 |
| 1989/09/22 | 1,110 | 1,120 | 1,100 | 1,100 | 1,012,000 |
| 1989/09/21 | 1,090 | 1,110 | 1,090 | 1,110 | 759,000 |
| 1989/09/20 | 1,090 | 1,100 | 1,080 | 1,090 | 1,222,000 |
| 1989/09/19 | 1,090 | 1,110 | 1,090 | 1,110 | 1,400,000 |
| 1989/09/18 | 1,120 | 1,120 | 1,100 | 1,100 | 746,000 |
| 1989/09/14 | 1,110 | 1,120 | 1,100 | 1,120 | 779,000 |
| 1989/09/13 | 1,100 | 1,120 | 1,090 | 1,120 | 1,447,000 |
| 1989/09/12 | 1,100 | 1,100 | 1,080 | 1,100 | 791,000 |
| 1989/09/11 | 1,080 | 1,090 | 1,070 | 1,080 | 706,000 |
| 1989/09/08 | 1,070 | 1,090 | 1,060 | 1,060 | 459,000 |
| 1989/09/07 | 1,070 | 1,080 | 1,060 | 1,060 | 410,000 |
| 1989/09/06 | 1,080 | 1,100 | 1,070 | 1,090 | 695,000 |
| 1989/09/05 | 1,090 | 1,100 | 1,080 | 1,090 | 615,000 |
| 1989/09/04 | 1,080 | 1,100 | 1,070 | 1,090 | 836,000 |
| 1989/09/01 | 1,100 | 1,100 | 1,080 | 1,080 | 1,067,000 |
| 1989/08/31 | 1,130 | 1,130 | 1,080 | 1,100 | 1,275,000 |
| 1989/08/30 | 1,130 | 1,130 | 1,110 | 1,110 | 552,000 |
| 1989/08/29 | 1,140 | 1,140 | 1,110 | 1,120 | 1,553,000 |
| 1989/08/28 | 1,160 | 1,160 | 1,130 | 1,150 | 469,000 |
| 1989/08/25 | 1,160 | 1,160 | 1,140 | 1,160 | 544,000 |
| 1989/08/24 | 1,160 | 1,160 | 1,140 | 1,160 | 663,000 |
| 1989/08/23 | 1,160 | 1,170 | 1,140 | 1,160 | 1,334,000 |
| 1989/08/22 | 1,150 | 1,160 | 1,150 | 1,160 | 909,000 |
| 1989/08/21 | 1,160 | 1,170 | 1,150 | 1,150 | 734,000 |
| 1989/08/18 | 1,150 | 1,150 | 1,130 | 1,150 | 615,000 |
| 1989/08/17 | 1,160 | 1,170 | 1,140 | 1,140 | 913,000 |
| 1989/08/16 | 1,140 | 1,160 | 1,130 | 1,150 | 1,267,000 |
| 1989/08/15 | 1,130 | 1,140 | 1,120 | 1,140 | 371,000 |
| 1989/08/14 | 1,130 | 1,130 | 1,110 | 1,130 | 496,000 |
| 1989/08/11 | 1,130 | 1,140 | 1,120 | 1,130 | 667,000 |
| 1989/08/10 | 1,140 | 1,140 | 1,120 | 1,120 | 712,000 |
| 1989/08/09 | 1,140 | 1,140 | 1,130 | 1,140 | 324,000 |
| 1989/08/08 | 1,130 | 1,140 | 1,120 | 1,130 | 456,000 |
| 1989/08/07 | 1,130 | 1,150 | 1,130 | 1,140 | 263,000 |
| 1989/08/04 | 1,130 | 1,150 | 1,120 | 1,130 | 495,000 |
| 1989/08/03 | 1,160 | 1,160 | 1,120 | 1,140 | 1,010,000 |
| 1989/08/02 | 1,150 | 1,170 | 1,150 | 1,160 | 712,000 |
| 1989/08/01 | 1,160 | 1,170 | 1,150 | 1,170 | 1,242,000 |
| 1989/07/31 | 1,170 | 1,180 | 1,170 | 1,170 | 610,000 |
| 1989/07/28 | 1,180 | 1,180 | 1,160 | 1,160 | 1,184,000 |
| 1989/07/27 | 1,180 | 1,190 | 1,160 | 1,160 | 2,773,000 |
| 1989/07/26 | 1,190 | 1,190 | 1,150 | 1,160 | 3,997,000 |
| 1989/07/25 | 1,210 | 1,210 | 1,160 | 1,170 | 6,331,000 |
| 1989/07/24 | 1,170 | 1,210 | 1,160 | 1,200 | 14,387,000 |
| 1989/07/21 | 1,170 | 1,170 | 1,150 | 1,170 | 2,195,000 |
| 1989/07/20 | 1,130 | 1,170 | 1,120 | 1,170 | 4,862,000 |
| 1989/07/19 | 1,110 | 1,110 | 1,090 | 1,110 | 700,000 |
| 1989/07/18 | 1,110 | 1,110 | 1,100 | 1,100 | 709,000 |
| 1989/07/17 | 1,140 | 1,140 | 1,110 | 1,110 | 851,000 |
| 1989/07/14 | 1,130 | 1,130 | 1,110 | 1,130 | 1,310,000 |
| 1989/07/13 | 1,090 | 1,130 | 1,090 | 1,120 | 1,135,000 |
| 1989/07/12 | 1,090 | 1,100 | 1,080 | 1,090 | 641,000 |
| 1989/07/11 | 1,100 | 1,110 | 1,090 | 1,090 | 868,000 |
| 1989/07/10 | 1,110 | 1,110 | 1,090 | 1,090 | 284,000 |
| 1989/07/07 | 1,100 | 1,110 | 1,090 | 1,110 | 586,000 |
| 1989/07/06 | 1,100 | 1,110 | 1,090 | 1,090 | 803,000 |
| 1989/07/05 | 1,100 | 1,130 | 1,100 | 1,100 | 702,000 |
| 1989/07/04 | 1,120 | 1,140 | 1,100 | 1,120 | 770,000 |
| 1989/07/03 | 1,080 | 1,140 | 1,080 | 1,140 | 597,000 |
| 1989/06/30 | 1,080 | 1,100 | 1,080 | 1,100 | 723,000 |
| 1989/06/29 | 1,110 | 1,120 | 1,100 | 1,100 | 576,000 |
| 1989/06/28 | 1,140 | 1,140 | 1,110 | 1,120 | 1,854,000 |
| 1989/06/27 | 1,140 | 1,150 | 1,130 | 1,150 | 1,214,000 |
| 1989/06/26 | 1,150 | 1,160 | 1,140 | 1,150 | 756,000 |
| 1989/06/23 | 1,160 | 1,160 | 1,130 | 1,160 | 2,485,000 |
| 1989/06/22 | 1,150 | 1,160 | 1,150 | 1,160 | 461,000 |
| 1989/06/21 | 1,140 | 1,160 | 1,140 | 1,150 | 3,489,000 |
| 1989/06/20 | 1,110 | 1,130 | 1,110 | 1,130 | 833,000 |
| 1989/06/19 | 1,100 | 1,120 | 1,090 | 1,110 | 891,000 |
| 1989/06/16 | 1,130 | 1,140 | 1,080 | 1,100 | 1,845,000 |
| 1989/06/15 | 1,110 | 1,150 | 1,090 | 1,090 | 3,211,000 |
| 1989/06/14 | 1,070 | 1,100 | 1,060 | 1,100 | 1,720,000 |
| 1989/06/13 | 1,090 | 1,100 | 1,070 | 1,070 | 769,000 |
| 1989/06/12 | 1,070 | 1,090 | 1,070 | 1,080 | 580,000 |
| 1989/06/09 | 1,100 | 1,110 | 1,090 | 1,110 | 740,000 |
| 1989/06/08 | 1,090 | 1,110 | 1,080 | 1,110 | 844,000 |
| 1989/06/07 | 1,090 | 1,100 | 1,080 | 1,090 | 592,000 |
| 1989/06/06 | 1,070 | 1,080 | 1,060 | 1,080 | 873,000 |
| 1989/06/05 | 1,060 | 1,070 | 1,050 | 1,060 | 472,000 |
| 1989/06/02 | 1,110 | 1,110 | 1,070 | 1,080 | 1,235,000 |
| 1989/06/01 | 1,100 | 1,110 | 1,080 | 1,090 | 995,000 |
| 1989/05/31 | 1,110 | 1,110 | 1,090 | 1,090 | 760,000 |
| 1989/05/30 | 1,120 | 1,120 | 1,100 | 1,110 | 871,000 |
| 1989/05/29 | 1,120 | 1,130 | 1,110 | 1,120 | 1,001,000 |
| 1989/05/26 | 1,120 | 1,120 | 1,100 | 1,110 | 963,000 |
| 1989/05/25 | 1,120 | 1,120 | 1,100 | 1,110 | 711,000 |
| 1989/05/24 | 1,130 | 1,130 | 1,100 | 1,100 | 569,000 |
| 1989/05/23 | 1,130 | 1,130 | 1,080 | 1,110 | 1,163,000 |
| 1989/05/22 | 1,140 | 1,140 | 1,110 | 1,140 | 677,000 |
| 1989/05/19 | 1,130 | 1,130 | 1,110 | 1,120 | 661,000 |
| 1989/05/18 | 1,130 | 1,130 | 1,100 | 1,110 | 731,000 |
| 1989/05/17 | 1,140 | 1,150 | 1,120 | 1,120 | 908,000 |
| 1989/05/16 | 1,130 | 1,140 | 1,110 | 1,140 | 1,237,000 |
| 1989/05/15 | 1,100 | 1,120 | 1,100 | 1,120 | 351,000 |
| 1989/05/12 | 1,120 | 1,130 | 1,120 | 1,120 | 709,000 |
| 1989/05/11 | 1,130 | 1,140 | 1,120 | 1,140 | 1,285,000 |
| 1989/05/10 | 1,130 | 1,130 | 1,110 | 1,130 | 1,059,000 |
| 1989/05/09 | 1,140 | 1,140 | 1,130 | 1,130 | 799,000 |
| 1989/05/08 | 1,150 | 1,160 | 1,130 | 1,150 | 1,211,000 |
| 1989/05/02 | 1,140 | 1,150 | 1,130 | 1,130 | 1,007,000 |
| 1989/05/01 | 1,140 | 1,160 | 1,140 | 1,140 | 1,001,000 |
| 1989/04/28 | 1,140 | 1,160 | 1,140 | 1,160 | 2,499,000 |
| 1989/04/27 | 1,140 | 1,150 | 1,120 | 1,120 | 1,971,000 |
| 1989/04/26 | 1,140 | 1,150 | 1,120 | 1,120 | 2,612,000 |
| 1989/04/25 | 1,130 | 1,150 | 1,120 | 1,120 | 2,108,000 |
| 1989/04/24 | 1,130 | 1,140 | 1,110 | 1,130 | 1,794,000 |
| 1989/04/21 | 1,160 | 1,180 | 1,140 | 1,150 | 3,352,000 |
| 1989/04/20 | 1,220 | 1,220 | 1,180 | 1,200 | 8,331,000 |
| 1989/04/19 | 1,170 | 1,230 | 1,150 | 1,230 | 34,238,000 |
| 1989/04/18 | 1,180 | 1,190 | 1,150 | 1,160 | 25,219,000 |
| 1989/04/17 | 1,040 | 1,100 | 1,040 | 1,100 | 5,556,000 |
| 1989/04/14 | 1,030 | 1,040 | 1,030 | 1,030 | 749,000 |
| 1989/04/13 | 1,060 | 1,070 | 1,040 | 1,040 | 702,000 |
| 1989/04/12 | 1,080 | 1,080 | 1,050 | 1,060 | 1,348,000 |
| 1989/04/11 | 1,050 | 1,080 | 1,040 | 1,060 | 1,946,000 |
| 1989/04/10 | 1,090 | 1,090 | 1,040 | 1,050 | 1,839,000 |
| 1989/04/07 | 1,040 | 1,090 | 1,030 | 1,070 | 3,935,000 |
| 1989/04/06 | 1,050 | 1,060 | 1,020 | 1,040 | 2,013,000 |
| 1989/04/05 | 1,070 | 1,070 | 1,050 | 1,060 | 3,242,000 |
| 1989/04/04 | 1,060 | 1,100 | 1,050 | 1,060 | 8,913,000 |
| 1989/04/03 | 1,060 | 1,060 | 1,040 | 1,040 | 2,856,000 |
| 1989/03/31 | 1,070 | 1,070 | 1,030 | 1,030 | 3,998,000 |
| 1989/03/30 | 1,030 | 1,080 | 1,020 | 1,070 | 14,976,000 |
| 1989/03/29 | 1,020 | 1,020 | 1,000 | 1,020 | 2,105,000 |
| 1989/03/28 | 1,010 | 1,020 | 991 | 1,010 | 2,166,000 |
| 1989/03/27 | 1,000 | 1,010 | 990 | 1,000 | 1,720,000 |
| 1989/03/24 | 994 | 1,010 | 990 | 1,000 | 2,896,000 |
| 1989/03/23 | 989 | 994 | 975 | 975 | 1,542,000 |
| 1989/03/22 | 989 | 990 | 970 | 974 | 1,178,000 |
| 1989/03/20 | 972 | 990 | 970 | 970 | 689,000 |
| 1989/03/17 | 979 | 980 | 970 | 972 | 688,000 |
| 1989/03/16 | 991 | 991 | 970 | 970 | 541,000 |
| 1989/03/15 | 970 | 981 | 970 | 981 | 1,317,000 |
| 1989/03/14 | 946 | 955 | 942 | 950 | 649,000 |
| 1989/03/13 | 960 | 960 | 938 | 944 | 742,000 |
| 1989/03/10 | 958 | 960 | 951 | 960 | 481,000 |
| 1989/03/09 | 979 | 979 | 958 | 958 | 671,000 |
| 1989/03/08 | 988 | 989 | 971 | 971 | 1,072,000 |
| 1989/03/07 | 980 | 990 | 975 | 990 | 538,000 |
| 1989/03/06 | 993 | 997 | 971 | 983 | 917,000 |
| 1989/03/03 | 991 | 995 | 981 | 993 | 1,566,000 |
| 1989/03/02 | 980 | 1,000 | 980 | 981 | 1,433,000 |
| 1989/03/01 | 993 | 995 | 976 | 989 | 1,333,000 |
| 1989/02/28 | 994 | 999 | 975 | 983 | 856,000 |
| 1989/02/27 | 1,000 | 1,010 | 971 | 971 | 999,000 |
| 1989/02/23 | 980 | 1,010 | 975 | 1,010 | 4,359,000 |
| 1989/02/22 | 975 | 980 | 965 | 970 | 879,000 |
| 1989/02/21 | 963 | 970 | 962 | 965 | 707,000 |
| 1989/02/20 | 975 | 975 | 961 | 965 | 838,000 |
| 1989/02/17 | 970 | 990 | 968 | 970 | 882,000 |
| 1989/02/16 | 984 | 990 | 960 | 968 | 1,255,000 |
| 1989/02/15 | 975 | 990 | 973 | 980 | 1,457,000 |
| 1989/02/14 | 977 | 979 | 966 | 972 | 1,110,000 |
| 1989/02/13 | 981 | 981 | 975 | 976 | 626,000 |
| 1989/02/10 | 995 | 995 | 980 | 981 | 836,000 |
| 1989/02/09 | 1,000 | 1,010 | 990 | 990 | 1,771,000 |
| 1989/02/08 | 1,030 | 1,040 | 985 | 985 | 3,728,000 |
| 1989/02/07 | 980 | 1,050 | 978 | 1,020 | 16,655,000 |
| 1989/02/06 | 996 | 996 | 976 | 980 | 1,450,000 |
| 1989/02/03 | 989 | 1,010 | 980 | 989 | 6,810,000 |
| 1989/02/02 | 975 | 985 | 970 | 970 | 2,532,000 |
| 1989/02/01 | 990 | 1,010 | 966 | 966 | 6,681,000 |
| 1989/01/31 | 976 | 994 | 976 | 992 | 7,195,000 |
| 1989/01/30 | 977 | 983 | 970 | 971 | 1,563,000 |
| 1989/01/28 | 980 | 988 | 966 | 970 | 2,430,000 |
| 1989/01/27 | 970 | 986 | 965 | 978 | 4,243,000 |
| 1989/01/26 | 961 | 968 | 960 | 960 | 805,000 |
| 1989/01/25 | 980 | 980 | 961 | 965 | 2,169,000 |
| 1989/01/24 | 962 | 972 | 955 | 970 | 2,315,000 |
| 1989/01/23 | 975 | 975 | 955 | 959 | 1,995,000 |
| 1989/01/20 | 960 | 980 | 957 | 965 | 4,910,000 |
| 1989/01/19 | 970 | 970 | 948 | 956 | 2,217,000 |
| 1989/01/18 | 942 | 970 | 942 | 970 | 7,510,000 |
| 1989/01/17 | 949 | 954 | 940 | 942 | 3,264,000 |
| 1989/01/13 | 935 | 948 | 931 | 947 | 4,291,000 |
| 1989/01/12 | 935 | 935 | 915 | 930 | 1,383,000 |
| 1989/01/11 | 935 | 935 | 921 | 927 | 1,835,000 |
| 1989/01/10 | 920 | 937 | 912 | 935 | 3,070,000 |
| 1989/01/09 | 886 | 915 | 880 | 915 | 1,951,000 |
| 1989/01/06 | 882 | 890 | 882 | 886 | 1,127,000 |
| 1989/01/05 | 895 | 899 | 881 | 889 | 557,000 |
| 1989/01/04 | 894 | 900 | 892 | 892 | 244,000 |